9729 トーカイ

株価チャート

2021/03/31

2020/11/04～2021/03/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021
03/31	2,420	2,479	2,401	2,411	-1.99%	33,600	868億9568万	+2.12%	15.49	1.16
03/30	2,530	2,530	2,451	2,460	-3.57%	37,300	886億6171万	+4.55%	15.8	1.18
03/29	2,560	2,570	2,491	2,551	+2.61%	66,100	919億4147万	+8.83%	16.39	1.22
03/26	2,484	2,499	2,456	2,486	+0.08%	25,500	895億9878万	+6.7%	15.97	1.19
03/25	2,406	2,498	2,406	2,484	+3.03%	25,000	895億2670万	+7.07%	15.96	1.19
03/24	2,492	2,493	2,404	2,411	-3.21%	22,500	868億9568万	+4.37%	15.49	1.16
03/23	2,538	2,541	2,488	2,491	-1.5%	35,400	897億7899万	+7.98%	16	1.2
03/22	2,488	2,543	2,487	2,529	-0.28%	42,300	911億4856万	+10%	16.24	1.21
03/19	2,478	2,556	2,470	2,536	+1.2%	57,600	914億85万	+10.89%	16.29	1.22
03/18	2,500	2,539	2,487	2,506	+0.36%	48,400	903億1961万	+10.2%	16.1	1.2
03/17	2,436	2,497	2,433	2,497	+2.5%	26,900	899億9524万	+10.34%	16.04	1.2
03/16	2,422	2,468	2,422	2,436	+0.25%	38,300	877億9671万	+8.12%	15.65	1.17
03/15	2,375	2,438	2,357	2,430	+7.76%	67,400	875億8047万	+8.63%	15.61	1.17
03/12	2,285	2,295	2,240	2,255	-1.31%	37,000	812億7323万	+1.62%	14.48	1.08
03/11	2,290	2,296	2,266	2,285	-0.22%	46,600	823億5447万	+3.39%	14.68	1.1
03/10	2,317	2,330	2,268	2,290	-1.12%	32,500	825億3468万	+4.19%	14.71	1.1
03/09	2,298	2,317	2,267	2,316	+2.75%	28,200	834億7175万	+5.9%	14.88	1.11
03/08	2,276	2,276	2,202	2,254	-0.04%	28,100	812億3719万	+3.63%	14.48	1.08
03/05	2,242	2,263	2,219	2,255	+0.85%	50,000	812億7323万	+4.11%	14.48	1.08
03/04	2,214	2,236	2,206	2,236	+1.41%	30,800	805億8844万	+3.71%	14.36	1.07
03/03	2,174	2,207	2,172	2,205	+1.52%	29,200	794億7116万	+2.75%	14.16	1.06
03/02	2,207	2,207	2,142	2,172	-0.64%	30,500	782億8180万	+1.59%	13.95	1.04
03/01	2,131	2,193	2,131	2,186	+2.92%	22,300	787億8638万	+2.58%	14.04	1.05
02/26	2,207	2,207	2,124	2,124	-4.07%	38,000	765億5181万	+0.05%	13.64	1.02
02/25	2,226	2,227	2,201	2,214	-0.54%	20,200	797億9554万	+4.48%	14.22	1.06
02/24	2,264	2,289	2,217	2,226	-0.27%	24,800	802億2803万	+5.45%	14.3	1.07
02/22	2,227	2,241	2,221	2,232	+1.64%	18,700	804億4428万	+6.08%	14.34	1.07
02/19	2,240	2,245	2,189	2,196	-2.18%	20,200	791億4679万	+4.82%	14.11	1.05
02/18	2,235	2,266	2,213	2,245	+0.45%	51,000	809億1282万	+7.52%	14.42	1.08
02/17	2,300	2,300	2,235	2,235	-4.04%	19,000	805億5240万	+7.5%	14.36	1.07
02/16	2,295	2,342	2,292	2,329	+1.61%	43,800	839億4029万	+12.51%	14.96	1.12
02/15	2,255	2,299	2,247	2,292	+2.6%	38,000	826億676万	+11.37%	14.72	1.1
02/12	2,196	2,240	2,174	2,234	+1.73%	32,200	805億1636万	+9.19%	14.35	1.07
02/10	2,253	2,258	2,188	2,196	-1.88%	24,600	791億4679万	+7.91%	14.11	1.05
02/09	2,246	2,260	2,215	2,238	-0.27%	31,800	806億6053万	+10.41%	14.38	1.07
02/08	2,129	2,247	2,081	2,244	+10.6%	76,800	808億7678万	+11.2%	14.41	1.08
02/05	2,026	2,036	2,003	2,029	+1.5%	30,400	731億2789万	+0.95%	13.03	0.97
02/04	2,002	2,008	1,992	1,999	-0.6%	11,900	720億4665万	-0.65%	12.84	0.96
02/03	1,996	2,014	1,992	2,011	+0.85%	22,400	724億7914万	-0.1%	12.92	0.96
02/02	2,013	2,023	1,992	1,994	-0.94%	30,500	718億6644万	-0.99%	12.81	0.96
02/01	2,012	2,024	2,009	2,013	+0.3%	14,700	725億5122万	-0.15%	12.93	0.97
01/29	2,020	2,032	2,005	2,007	-1.18%	19,400	723億3498万	-0.5%	12.89	0.96
01/28	2,000	2,036	1,995	2,031	+0.64%	42,900	731億9997万	+0.59%	13.05	0.97
01/27	2,014	2,020	2,003	2,018	+1.36%	23,900	727億3143万	-0.15%	12.96	0.97
01/26	1,996	1,997	1,972	1,991	-0.05%	26,600	717億5831万	-1.53%	12.79	0.96
01/25	2,000	2,002	1,986	1,992	+0.1%	15,400	717億9436万	-1.68%	12.8	0.96
01/22	1,995	2,008	1,990	1,990	-0.65%	27,000	717億2227万	-1.92%	12.78	0.95
01/21	2,030	2,042	2,003	2,003	-1.04%	21,800	721億9081万	-1.43%	12.87	0.96
01/20	2,012	2,024	1,995	2,024	+0.6%	29,400	729億4768万	-0.54%	13	0.97
01/19	2,048	2,048	2,008	2,012	-1.76%	18,900	725億1518万	-1.37%	12.92	0.97
01/18	2,019	2,048	2,019	2,048	+2.04%	22,000	738億1267万	+0.29%	13.15	0.98
01/15	2,022	2,029	2,007	2,007	-0.74%	26,800	723億3498万	-1.76%	12.89	0.96
01/14	2,012	2,022	2,009	2,022	+0.35%	26,500	728億7560万	-1.08%	12.99	0.97
01/13	2,007	2,017	2,002	2,015	0%	17,500	726億2331万	-1.47%	12.94	0.97
01/12	2,000	2,015	1,995	2,015	-0.05%	29,500	726億2331万	-1.56%	12.94	0.97
01/08	1,981	2,019	1,979	2,016	+1.36%	49,400	726億5935万	-1.61%	12.95	0.97
01/07	2,001	2,005	1,982	1,989	+0.3%	42,100	716億8623万	-2.98%	12.78	0.95
01/06	1,988	2,000	1,982	1,983	-0.45%	27,600	714億6998万	-3.41%	12.74	0.95
01/05	2,007	2,007	1,984	1,992	-0.7%	38,800	717億9436万	-3.07%	12.8	0.96
01/04	2,035	2,035	1,994	2,006	-1.43%	29,800	722億9894万	-2.62%	12.88	0.96
2020
12/30	2,080	2,080	2,035	2,035	-2.16%	16,300	733億4413万	-1.36%	13.07	0.98
12/29	2,086	2,086	2,037	2,080	+2.16%	30,600	749億6599万	+0.82%	13.36	1
12/28	2,041	2,057	2,021	2,036	-0.29%	24,000	733億8018万	-1.21%	13.08	0.98
12/25	2,037	2,049	2,035	2,042	+0.15%	13,200	735億9642万	-0.97%	13.12	0.98
12/24	2,047	2,061	2,034	2,039	-0.1%	13,000	734億8830万	-1.12%	13.1	0.98
12/23	2,043	2,060	2,040	2,041	-0.54%	15,800	735億6038万	-1.02%	13.11	0.98
12/22	2,059	2,071	2,036	2,052	-1.01%	24,700	739億5684万	-0.48%	13.18	0.98
12/21	2,065	2,073	2,050	2,073	+1.32%	18,100	747億1371万	+0.53%	13.32	0.99
12/18	2,081	2,081	2,045	2,046	-1.68%	31,700	737億4059万	-0.73%	13.14	0.98
12/17	2,087	2,106	2,069	2,081	-0.29%	13,800	750億204万	+0.97%	13.37	1
12/16	2,080	2,104	2,067	2,087	+1.31%	14,700	752億1828万	+1.36%	13.41	1
12/15	2,090	2,120	2,057	2,060	-1.06%	22,700	742億4517万	+0.1%	13.23	0.99
12/14	2,135	2,135	2,079	2,082	-2.48%	22,200	750億3808万	+1.17%	13.37	1
12/11	2,070	2,137	2,069	2,135	+2.79%	32,000	769億4827万	+3.74%	13.71	1.02
12/10	2,057	2,085	2,054	2,077	+1.22%	18,500	748億5787万	+1.07%	13.34	1
12/09	2,055	2,055	2,033	2,052	+0.44%	30,300	739億5684万	-0.1%	13.18	0.98
12/08	2,053	2,059	2,034	2,043	-0.49%	16,100	736億3246万	-0.58%	13.12	0.98
12/07	2,080	2,080	2,047	2,053	-0.53%	29,500	739億9288万	-0.05%	13.19	0.98
12/04	2,048	2,064	2,027	2,064	+0.54%	24,700	743億8933万	+0.44%	13.26	0.99
12/03	2,045	2,072	2,033	2,053	+0.24%	17,800	739億9288万	-0.15%	13.19	0.98
12/02	2,086	2,086	2,038	2,048	-0.68%	30,400	738億1267万	-0.44%	13.15	0.98
12/01	2,033	2,078	2,031	2,062	+1.43%	43,200	743億1725万	+0.19%	13.24	0.99
11/30	2,130	2,130	2,033	2,033	-4.51%	60,000	732億7205万	-1.26%	13.06	0.98
11/27	2,082	2,140	2,080	2,129	+2.16%	54,000	767億3202万	+3.25%	13.67	1.02
11/26	2,037	2,091	2,037	2,084	+2.56%	28,300	751億1016万	+1.12%	13.39	1
11/25	2,041	2,054	2,030	2,032	+0.15%	39,900	732億3601万	-1.36%	13.05	0.97
11/24	2,072	2,072	2,026	2,029	-0.78%	37,900	731億2789万	-1.65%	13.03	0.97
11/20	2,046	2,053	2,024	2,045	-0.05%	35,100	737億455万	-1.02%	13.14	0.98
11/19	2,033	2,060	2,023	2,046	+0.49%	41,600	737億4059万	-1.16%	13.14	0.98
11/18	2,062	2,065	2,033	2,036	-0.68%	30,500	733億8018万	-1.74%	13.08	0.98
11/17	2,040	2,066	2,033	2,050	0%	34,600	738億8475万	-1.25%	13.17	0.98
11/16	2,065	2,067	2,043	2,050	+0.34%	48,000	738億8475万	-1.3%	13.17	0.98
11/13	2,040	2,049	2,013	2,043	+0.05%	32,300	736億3246万	-1.78%	13.12	0.98
11/12	2,050	2,054	2,024	2,042	-0.39%	30,000	735億9642万	-2.16%	13.12	0.98
11/11	2,069	2,083	2,030	2,050	-0.49%	60,200	738億8475万	-2.01%	13.17	0.98
11/10	2,067	2,086	2,052	2,060	-0.19%	83,600	742億4517万	-1.72%	13.23	0.99
11/09	2,159	2,159	2,050	2,064	-0.48%	59,300	743億8933万	-1.62%	13.26	0.99
11/06	2,041	2,086	2,041	2,074	+0.88%	52,300	747億4975万	-1.14%	13.32	0.99
11/05	2,057	2,072	2,040	2,056	-0.19%	98,500	741億100万	-2%	13.21	0.99
11/04	2,079	2,079	2,047	2,060	0%	34,300	742億4517万	-1.95%	13.23	0.99

9729 トーカイ

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート